Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
73.83
-0.60 (-0.81%)
Dec 3, 2024, 2:07 PM EST - Market open
Banner Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 74.92 | 75.28 | 73.73 | 74.43 | 74.43 | -0.21% | 168,292 |
Nov 29, 2024 | 75.42 | 76.00 | 74.26 | 74.59 | 74.59 | -0.90% | 113,185 |
Nov 27, 2024 | 76.32 | 76.60 | 75.11 | 75.27 | 75.27 | -0.33% | 165,558 |
Nov 26, 2024 | 75.55 | 76.13 | 74.05 | 75.52 | 75.52 | -0.97% | 176,808 |
Nov 25, 2024 | 76.46 | 78.05 | 76.22 | 76.26 | 76.26 | 1.05% | 282,843 |
Nov 22, 2024 | 73.37 | 75.60 | 73.37 | 75.47 | 75.47 | 3.13% | 206,188 |
Nov 21, 2024 | 72.95 | 74.47 | 72.48 | 73.18 | 73.18 | 1.30% | 147,522 |
Nov 20, 2024 | 71.90 | 72.43 | 71.26 | 72.24 | 72.24 | -0.04% | 116,522 |
Nov 19, 2024 | 71.66 | 73.19 | 71.66 | 72.27 | 72.27 | -0.82% | 158,051 |
Nov 18, 2024 | 73.48 | 74.02 | 72.62 | 72.87 | 72.87 | -0.88% | 171,252 |
Nov 15, 2024 | 73.76 | 74.54 | 72.50 | 73.52 | 73.52 | 0.15% | 142,449 |
Nov 14, 2024 | 74.10 | 74.38 | 72.83 | 73.41 | 73.41 | -0.24% | 113,933 |
Nov 13, 2024 | 75.37 | 76.11 | 73.54 | 73.59 | 73.59 | -1.22% | 163,972 |
Nov 12, 2024 | 75.30 | 76.74 | 74.30 | 74.50 | 74.50 | -1.06% | 239,020 |
Nov 11, 2024 | 75.00 | 77.01 | 74.47 | 75.30 | 75.30 | 2.83% | 244,441 |
Nov 8, 2024 | 71.90 | 73.71 | 71.45 | 73.23 | 73.23 | 2.39% | 298,967 |
Nov 7, 2024 | 73.83 | 74.67 | 67.14 | 71.52 | 71.52 | -4.36% | 373,945 |
Nov 6, 2024 | 70.94 | 75.88 | 70.94 | 74.78 | 74.78 | 14.73% | 646,456 |
Nov 5, 2024 | 63.84 | 65.43 | 63.46 | 65.18 | 65.18 | 1.45% | 166,804 |
Nov 4, 2024 | 64.43 | 65.05 | 63.90 | 64.25 | 63.78 | -1.00% | 205,667 |
Nov 1, 2024 | 64.66 | 64.98 | 64.02 | 64.90 | 64.43 | 1.34% | 186,965 |
Oct 31, 2024 | 65.29 | 65.38 | 64.04 | 64.04 | 63.57 | -1.84% | 116,177 |
Oct 30, 2024 | 64.68 | 66.68 | 64.68 | 65.24 | 64.76 | 0.71% | 185,551 |
Oct 29, 2024 | 64.56 | 65.07 | 64.32 | 64.78 | 64.31 | -0.37% | 114,914 |
Oct 28, 2024 | 63.89 | 65.34 | 63.52 | 65.02 | 64.55 | 2.86% | 146,377 |
Oct 25, 2024 | 64.54 | 64.85 | 63.18 | 63.21 | 62.75 | -2.06% | 138,967 |
Oct 24, 2024 | 65.14 | 65.15 | 63.74 | 64.54 | 64.07 | -1.04% | 189,391 |
Oct 23, 2024 | 65.18 | 66.04 | 63.11 | 65.22 | 64.74 | -0.43% | 238,228 |
Oct 22, 2024 | 64.75 | 65.50 | 64.30 | 65.50 | 65.02 | 1.30% | 206,355 |
Oct 21, 2024 | 67.05 | 67.52 | 64.44 | 64.66 | 64.19 | -3.13% | 272,191 |
Oct 18, 2024 | 68.04 | 68.04 | 66.19 | 66.75 | 66.26 | -1.74% | 264,412 |
Oct 17, 2024 | 66.89 | 68.11 | 65.99 | 67.93 | 67.43 | 3.14% | 343,306 |
Oct 16, 2024 | 65.93 | 66.74 | 65.55 | 65.86 | 65.38 | 1.20% | 345,850 |
Oct 15, 2024 | 64.35 | 66.62 | 62.61 | 65.08 | 64.60 | 1.24% | 434,345 |
Oct 14, 2024 | 63.43 | 64.52 | 63.13 | 64.28 | 63.81 | 1.48% | 276,491 |
Oct 11, 2024 | 60.53 | 63.51 | 60.53 | 63.34 | 62.88 | 5.16% | 262,082 |
Oct 10, 2024 | 59.58 | 60.57 | 59.31 | 60.23 | 59.79 | 0.07% | 347,622 |
Oct 9, 2024 | 59.09 | 60.32 | 58.89 | 60.19 | 59.75 | 1.86% | 270,225 |
Oct 8, 2024 | 59.32 | 59.42 | 58.73 | 59.09 | 58.66 | 0.12% | 359,775 |
Oct 7, 2024 | 59.16 | 59.29 | 58.52 | 59.02 | 58.59 | -0.81% | 251,343 |
Oct 4, 2024 | 59.86 | 60.01 | 59.09 | 59.50 | 59.07 | 1.50% | 148,284 |
Oct 3, 2024 | 57.52 | 58.75 | 57.15 | 58.62 | 58.19 | 1.03% | 202,718 |
Oct 2, 2024 | 57.85 | 58.61 | 57.24 | 58.02 | 57.60 | 0.28% | 250,337 |
Oct 1, 2024 | 59.53 | 59.54 | 57.49 | 57.86 | 57.44 | -2.85% | 207,038 |
Sep 30, 2024 | 58.44 | 59.96 | 58.07 | 59.56 | 59.13 | 1.24% | 203,718 |
Sep 27, 2024 | 59.36 | 60.11 | 58.72 | 58.83 | 58.40 | -0.66% | 206,634 |
Sep 26, 2024 | 59.49 | 60.09 | 59.01 | 59.22 | 58.79 | 0.89% | 209,738 |
Sep 25, 2024 | 60.07 | 60.07 | 58.13 | 58.70 | 58.27 | -2.28% | 224,626 |
Sep 24, 2024 | 60.78 | 61.14 | 59.78 | 60.07 | 59.63 | -1.09% | 208,227 |
Sep 23, 2024 | 61.42 | 61.76 | 60.31 | 60.73 | 60.29 | -0.91% | 291,048 |
Sep 20, 2024 | 60.96 | 61.41 | 60.40 | 61.29 | 60.84 | - | 965,520 |
Sep 19, 2024 | 60.70 | 61.67 | 59.80 | 61.29 | 60.84 | 2.96% | 257,889 |
Sep 18, 2024 | 58.75 | 61.48 | 57.69 | 59.53 | 59.10 | 1.69% | 237,592 |
Sep 17, 2024 | 58.91 | 59.56 | 58.18 | 58.54 | 58.11 | 0.43% | 202,347 |
Sep 16, 2024 | 57.69 | 58.46 | 56.72 | 58.29 | 57.86 | 1.29% | 176,993 |
Sep 13, 2024 | 56.84 | 57.55 | 56.53 | 57.55 | 57.13 | 2.77% | 107,965 |
Sep 12, 2024 | 56.09 | 57.77 | 55.23 | 56.00 | 55.59 | 0.04% | 88,312 |
Sep 11, 2024 | 56.30 | 56.70 | 53.78 | 55.98 | 55.57 | -1.58% | 125,971 |
Sep 10, 2024 | 56.80 | 56.97 | 55.46 | 56.88 | 56.46 | 0.19% | 130,116 |
Sep 9, 2024 | 57.29 | 57.56 | 54.74 | 56.77 | 56.36 | -0.75% | 137,992 |
Sep 6, 2024 | 58.35 | 58.95 | 56.99 | 57.20 | 56.78 | -1.79% | 138,925 |
Sep 5, 2024 | 58.86 | 59.08 | 57.67 | 58.24 | 57.81 | -0.56% | 142,476 |
Sep 4, 2024 | 58.57 | 59.10 | 58.00 | 58.57 | 58.14 | -0.37% | 204,494 |
Sep 3, 2024 | 58.97 | 59.75 | 58.37 | 58.79 | 58.36 | -1.31% | 174,015 |
Aug 30, 2024 | 59.33 | 59.65 | 58.59 | 59.57 | 59.14 | 0.61% | 141,368 |
Aug 29, 2024 | 60.14 | 60.34 | 59.06 | 59.21 | 58.78 | -0.77% | 162,952 |
Aug 28, 2024 | 58.71 | 59.96 | 58.66 | 59.67 | 59.23 | 1.17% | 117,116 |
Aug 27, 2024 | 59.08 | 59.13 | 58.49 | 58.98 | 58.55 | -0.69% | 170,481 |
Aug 26, 2024 | 59.72 | 60.32 | 59.05 | 59.39 | 58.96 | 0.41% | 203,950 |
Aug 23, 2024 | 56.55 | 59.97 | 56.40 | 59.15 | 58.72 | 5.62% | 160,322 |
Aug 22, 2024 | 56.20 | 56.63 | 55.90 | 56.00 | 55.59 | -0.25% | 81,696 |
Aug 21, 2024 | 56.37 | 56.37 | 55.57 | 56.14 | 55.73 | 0.16% | 103,453 |
Aug 20, 2024 | 57.11 | 57.22 | 56.02 | 56.05 | 55.64 | -2.35% | 156,337 |
Aug 19, 2024 | 56.76 | 57.49 | 56.48 | 57.40 | 56.98 | 1.34% | 138,401 |
Aug 16, 2024 | 54.54 | 57.92 | 54.54 | 56.64 | 56.23 | 3.41% | 335,384 |
Aug 15, 2024 | 55.06 | 55.77 | 54.44 | 54.77 | 54.37 | 1.99% | 102,248 |
Aug 14, 2024 | 54.27 | 54.36 | 53.22 | 53.70 | 53.31 | -0.33% | 72,753 |
Aug 13, 2024 | 53.95 | 54.97 | 52.86 | 53.88 | 53.49 | 1.07% | 109,864 |
Aug 12, 2024 | 54.10 | 54.70 | 52.98 | 53.31 | 52.92 | -0.56% | 136,650 |
Aug 9, 2024 | 53.68 | 53.86 | 53.16 | 53.61 | 53.22 | -0.46% | 91,382 |
Aug 8, 2024 | 54.06 | 54.06 | 52.73 | 53.86 | 53.47 | 1.53% | 112,943 |
Aug 7, 2024 | 53.63 | 54.46 | 52.97 | 53.05 | 52.66 | 0.49% | 176,354 |
Aug 6, 2024 | 52.79 | 53.44 | 52.31 | 52.79 | 52.40 | -1.09% | 110,242 |
Aug 5, 2024 | 52.36 | 54.18 | 51.14 | 53.37 | 52.50 | -2.75% | 198,726 |
Aug 2, 2024 | 54.48 | 55.25 | 53.15 | 54.88 | 53.99 | -2.99% | 231,338 |
Aug 1, 2024 | 59.18 | 59.37 | 55.72 | 56.57 | 55.65 | -4.47% | 268,771 |
Jul 31, 2024 | 59.94 | 60.87 | 59.11 | 59.22 | 58.26 | -0.82% | 181,366 |
Jul 30, 2024 | 59.94 | 60.86 | 59.29 | 59.71 | 58.74 | 0.34% | 170,357 |
Jul 29, 2024 | 61.16 | 61.66 | 59.33 | 59.51 | 58.54 | -3.08% | 213,378 |
Jul 26, 2024 | 61.77 | 61.77 | 60.47 | 61.40 | 60.40 | 2.21% | 177,938 |
Jul 25, 2024 | 58.68 | 60.75 | 58.62 | 60.07 | 59.09 | 2.67% | 174,680 |
Jul 24, 2024 | 59.66 | 60.39 | 58.45 | 58.51 | 57.56 | -2.73% | 155,782 |
Jul 23, 2024 | 58.55 | 60.76 | 58.44 | 60.15 | 59.17 | 1.69% | 216,103 |
Jul 22, 2024 | 57.96 | 59.99 | 57.39 | 59.15 | 58.19 | 1.70% | 414,750 |
Jul 19, 2024 | 57.94 | 59.28 | 57.51 | 58.16 | 57.22 | -0.56% | 217,151 |
Jul 18, 2024 | 59.80 | 61.34 | 57.85 | 58.49 | 57.54 | -1.35% | 315,768 |
Jul 17, 2024 | 57.95 | 60.54 | 57.95 | 59.29 | 58.33 | 1.39% | 448,087 |
Jul 16, 2024 | 55.54 | 58.79 | 54.77 | 58.48 | 57.53 | 6.37% | 329,952 |
Jul 15, 2024 | 53.57 | 55.69 | 51.99 | 54.98 | 54.09 | 3.95% | 247,285 |
Jul 12, 2024 | 52.81 | 53.58 | 52.03 | 52.89 | 52.03 | 1.11% | 333,558 |